Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zendesk Inc
(NY:
ZEN
)
77.48
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 21, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
120.24
127.37
120.24
122.04
2,901,465
+1.27(+1.05%)
Apr 28, 2022
124.00
125.01
120.05
120.77
2,185,845
-2.32(-1.88%)
Apr 27, 2022
121.81
126.71
120.74
123.09
3,231,686
+0.01(+0.01%)
Apr 26, 2022
121.00
123.62
117.81
123.08
3,266,729
+1.11(+0.91%)
Apr 25, 2022
120.25
123.31
119.91
121.97
1,401,434
+1.12(+0.93%)
Apr 22, 2022
123.40
124.63
120.15
120.85
2,043,833
-2.04(-1.66%)
Apr 21, 2022
126.45
127.57
122.06
122.89
2,070,499
-3.26(-2.58%)
Apr 20, 2022
128.84
130.00
125.69
126.15
1,727,039
-2.97(-2.30%)
Apr 19, 2022
129.34
130.83
127.15
129.12
5,711,255
+7.43(+6.11%)
Apr 18, 2022
123.85
124.36
119.88
121.69
2,074,204
-3.48(-2.78%)
Apr 14, 2022
127.08
127.95
123.81
125.17
1,815,285
-1.36(-1.07%)
Apr 13, 2022
122.75
127.02
122.26
126.53
2,071,889
+3.15(+2.55%)
Apr 12, 2022
123.93
124.64
122.50
123.38
1,751,022
+1.39(+1.14%)
Apr 11, 2022
121.85
124.43
120.60
121.99
1,545,676
-0.51(-0.42%)
Apr 08, 2022
123.00
124.20
121.92
122.50
1,129,754
-0.75(-0.61%)
Apr 07, 2022
121.72
123.91
120.07
123.25
2,602,377
+0.67(+0.55%)
Apr 06, 2022
122.65
123.25
119.50
122.58
2,049,802
-2.18(-1.75%)
Apr 05, 2022
124.82
125.18
122.18
124.76
1,605,749
-0.41(-0.33%)
Apr 04, 2022
123.96
125.72
122.60
125.17
1,689,998
+1.36(+1.10%)
Apr 01, 2022
119.89
123.99
119.65
123.81
2,088,294
+3.52(+2.93%)
Mar 31, 2022
119.81
121.84
118.04
120.29
1,698,782
+0.60(+0.50%)
Mar 30, 2022
119.80
121.23
118.87
119.69
1,093,336
-1.45(-1.20%)
Mar 29, 2022
120.38
122.47
119.77
121.14
1,968,320
+2.27(+1.91%)
Mar 28, 2022
120.06
122.78
118.11
118.87
1,630,385
-1.60(-1.33%)
Mar 25, 2022
119.44
121.08
118.16
120.47
1,440,287
+0.99(+0.83%)
Mar 24, 2022
119.96
120.64
117.44
119.48
1,316,638
+0.51(+0.43%)
Mar 23, 2022
119.01
119.65
117.50
118.97
1,512,649
-1.64(-1.36%)
Mar 22, 2022
119.27
121.46
118.98
120.61
1,694,481
+0.72(+0.60%)
Mar 21, 2022
116.50
121.02
116.50
119.89
2,159,698
+3.30(+2.83%)
Mar 18, 2022
116.49
117.99
114.25
116.59
2,437,742
+1.11(+0.96%)
Mar 17, 2022
113.25
116.17
112.08
115.48
1,835,543
+2.66(+2.36%)
Mar 16, 2022
111.64
113.36
107.53
112.82
2,479,121
+1.62(+1.46%)
Mar 15, 2022
109.53
112.08
107.77
111.20
1,463,204
+0.41(+0.37%)
Mar 14, 2022
113.35
113.70
107.95
110.79
1,505,759
-3.18(-2.79%)
Mar 11, 2022
118.92
119.59
113.88
113.97
1,198,589
-4.96(-4.17%)
Mar 10, 2022
115.00
119.14
118.93
1,283,084
+2.57(+2.21%)
Mar 09, 2022
115.68
118.87
114.65
116.36
2,509,114
+2.80(+2.47%)
Mar 08, 2022
112.99
115.88
111.61
113.56
2,089,965
+0.23(+0.20%)
Mar 07, 2022
120.68
121.11
112.39
113.33
1,932,992
-6.48(-5.41%)
Mar 04, 2022
122.94
123.00
118.46
119.81
1,818,671
-2.19(-1.80%)
Mar 03, 2022
124.33
124.80
121.39
122.00
2,537,131
-2.19(-1.76%)
Mar 02, 2022
120.09
125.10
119.56
124.19
3,459,478
+7.39(+6.33%)
Mar 01, 2022
116.00
118.20
115.47
116.80
2,179,230
+0.13(+0.11%)
Feb 28, 2022
116.06
117.63
114.57
116.67
2,783,008
+1.19(+1.03%)
Feb 25, 2022
116.00
115.71
113.43
115.48
1,550,403
+0.42(+0.37%)
Feb 24, 2022
107.73
115.83
107.56
115.06
2,276,411
+3.00(+2.68%)
Feb 23, 2022
112.30
113.83
110.28
112.06
1,941,174
+0.67(+0.60%)
Feb 22, 2022
113.42
115.21
111.08
111.39
2,986,796
-3.67(-3.19%)
Feb 18, 2022
115.06
0
-1.59(-1.36%)
Feb 17, 2022
116.09
118.32
115.76
116.65
1,991,961
-1.35(-1.14%)
Feb 16, 2022
117.26
119.88
115.32
118.00
2,104,947
-0.78(-0.66%)
Feb 15, 2022
116.87
120.18
116.56
118.78
2,860,694
+2.39(+2.05%)
Feb 14, 2022
114.48
117.54
112.30
116.39
3,277,376
+0.12(+0.10%)
Feb 11, 2022
118.03
119.75
112.83
116.27
7,319,444
+2.09(+1.83%)
Feb 10, 2022
101.42
121.62
100.65
114.18
6,594,081
+11.07(+10.74%)
Feb 09, 2022
100.77
103.38
99.80
103.11
1,754,593
+3.92(+3.95%)
Feb 08, 2022
97.60
99.81
97.60
99.19
1,239,783
+0.76(+0.77%)
Feb 07, 2022
98.00
101.19
97.82
98.43
1,055,167
+0.75(+0.77%)
Feb 04, 2022
95.44
98.26
93.72
97.68
1,393,480
+3.11(+3.29%)
Feb 03, 2022
97.08
94.29
94.57
1,490,098
-4.85(-4.88%)
Feb 02, 2022
101.10
101.13
98.05
99.42
1,568,208
-0.81(-0.81%)
Feb 01, 2022
99.44
101.79
97.63
100.23
1,598,500
+1.72(+1.75%)
Jan 31, 2022
95.60
98.68
98.51
2,186,515
+4.00(+4.23%)
Jan 28, 2022
90.94
94.62
89.33
94.51
1,372,986
+3.99(+4.41%)
Jan 27, 2022
93.44
93.60
89.62
90.52
1,253,123
-1.51(-1.64%)
Jan 26, 2022
95.90
96.24
91.47
92.03
1,586,412
-1.69(-1.80%)
Jan 25, 2022
94.45
95.43
91.53
93.72
1,966,893
-2.05(-2.14%)
Jan 24, 2022
92.21
96.03
87.90
95.77
2,613,026
+1.03(+1.09%)
Jan 21, 2022
96.83
98.16
94.33
94.74
2,139,706
-2.95(-3.02%)
Jan 20, 2022
99.00
100.95
97.29
97.69
1,075,728
+0.12(+0.12%)
Jan 19, 2022
96.47
100.24
96.29
97.57
1,352,177
+0.69(+0.71%)
Jan 18, 2022
98.02
99.40
96.21
96.88
2,899,823
-3.53(-3.52%)
Jan 14, 2022
100.41
0
+1.26(+1.27%)
Jan 13, 2022
102.27
102.27
99.02
99.15
1,604,852
-2.80(-2.75%)
Jan 12, 2022
102.19
105.00
101.32
101.95
1,563,032
+1.50(+1.49%)
Jan 11, 2022
99.99
101.44
99.99
100.45
1,625,631
+0.46(+0.46%)
Jan 10, 2022
97.33
100.11
95.92
99.99
1,606,205
+2.07(+2.11%)
Jan 07, 2022
97.95
100.22
97.30
97.92
1,222,359
-0.44(-0.45%)
Jan 06, 2022
96.63
101.58
96.05
98.36
1,491,938
+1.49(+1.54%)
Jan 05, 2022
99.73
101.23
96.34
96.87
2,305,263
-5.38(-5.26%)
Jan 04, 2022
102.99
103.31
98.96
102.25
1,507,270
-1.28(-1.24%)
Jan 03, 2022
104.16
104.67
100.92
103.53
1,305,701
-0.76(-0.73%)
Dec 31, 2021
105.18
106.01
104.05
104.29
1,403,490
-1.89(-1.78%)
Dec 30, 2021
102.84
107.13
102.80
106.18
2,299,408
+3.74(+3.65%)
Dec 29, 2021
104.49
104.50
101.81
102.44
788,265
-1.79(-1.72%)
Dec 28, 2021
104.25
104.86
103.11
104.23
883,110
+0.38(+0.37%)
Dec 27, 2021
103.50
105.46
103.19
103.85
988,603
+0.50(+0.48%)
Dec 23, 2021
103.86
104.19
102.86
103.35
862,379
-0.47(-0.45%)
Dec 22, 2021
104.86
106.41
102.85
103.82
672,855
-0.92(-0.88%)
Dec 21, 2021
102.55
105.73
102.00
104.74
1,786,392
+3.05(+3.00%)
Dec 20, 2021
101.59
103.20
100.33
101.69
1,361,318
-0.63(-0.62%)
Dec 17, 2021
97.25
102.51
95.31
102.32
3,023,182
+3.62(+3.67%)
Dec 16, 2021
100.00
101.59
96.39
98.70
1,924,954
-0.75(-0.75%)
Dec 15, 2021
98.85
100.22
96.69
99.45
2,650,592
-0.80(-0.80%)
Dec 14, 2021
99.64
100.84
98.39
100.25
1,752,837
-0.70(-0.69%)
Dec 13, 2021
101.32
101.92
98.83
100.95
1,844,108
+0.38(+0.38%)
Dec 10, 2021
101.97
103.59
100.02
100.57
1,371,414
-0.72(-0.71%)
Dec 09, 2021
103.37
104.39
100.91
101.29
1,209,218
-2.54(-2.45%)
Dec 08, 2021
102.00
104.93
100.75
103.83
2,245,393
+1.70(+1.66%)
Dec 07, 2021
102.93
107.40
101.67
102.13
3,406,551
+4.22(+4.31%)
Dec 06, 2021
95.39
99.10
93.70
97.91
1,875,375
+1.03(+1.06%)
Dec 03, 2021
100.81
101.95
91.08
96.88
3,581,222
-2.92(-2.93%)
Dec 02, 2021
100.02
101.80
96.95
99.80
3,114,014
+0.42(+0.42%)
Dec 01, 2021
102.00
104.00
98.19
99.38
4,033,260
-2.73(-2.67%)
Nov 30, 2021
94.72
103.86
94.50
102.11
7,411,579
+7.00(+7.36%)
Nov 29, 2021
94.69
95.81
93.19
95.11
2,019,121
+0.84(+0.89%)
Nov 26, 2021
93.59
94.44
92.22
94.27
1,420,385
+0.11(+0.12%)
Nov 24, 2021
91.46
94.52
90.55
94.16
2,132,136
+2.42(+2.64%)
Nov 23, 2021
93.68
95.07
90.51
91.74
3,906,783
-3.11(-3.28%)
Nov 22, 2021
97.87
98.00
91.65
94.85
3,985,924
-2.36(-2.43%)
Nov 19, 2021
96.28
98.50
95.60
97.21
3,980,812
-0.55(-0.56%)
Nov 18, 2021
102.65
98.44
97.70
97.76
3,343,641
-5.37(-5.21%)
Nov 17, 2021
104.50
105.31
101.52
103.13
2,688,419
-1.00(-0.96%)
Nov 16, 2021
103.84
104.64
102.33
104.13
1,690,710
+0.74(+0.72%)
Nov 15, 2021
103.14
104.61
102.49
103.39
2,050,264
-0.44(-0.42%)
Nov 12, 2021
101.00
103.86
100.98
103.83
1,581,721
+3.70(+3.70%)
Nov 11, 2021
101.00
102.65
99.01
100.13
2,311,573
-0.51(-0.51%)
Nov 10, 2021
99.54
100.64
2,746,142
+0.29(+0.29%)
Nov 09, 2021
101.74
102.65
99.94
100.35
1,467,658
-0.65(-0.64%)
Nov 08, 2021
101.04
102.56
100.18
101.00
2,354,852
-0.07(-0.07%)
Nov 05, 2021
103.02
103.72
100.76
101.07
2,307,225
-1.80(-1.75%)
Nov 04, 2021
104.18
105.00
102.85
102.87
1,775,386
-1.19(-1.14%)
Nov 03, 2021
104.11
105.18
102.55
104.06
2,093,107
-0.82(-0.78%)
Nov 02, 2021
100.55
105.21
99.90
104.88
4,596,863
+4.00(+3.97%)
Nov 01, 2021
103.70
101.52
99.29
100.88
7,634,339
-0.92(-0.90%)
Oct 29, 2021
92.50
103.61
92.00
101.80
30,765,088
-17.21(-14.46%)
Oct 28, 2021
121.96
123.06
117.76
119.01
4,386,996
-3.65(-2.98%)
Oct 27, 2021
124.68
127.24
122.05
122.66
1,755,081
-2.29(-1.83%)
Oct 26, 2021
132.96
124.67
124.95
3,062,351
-7.27(-5.50%)
Oct 25, 2021
135.00
136.30
130.92
132.22
2,275,346
-3.01(-2.23%)
Oct 22, 2021
133.55
136.06
133.33
135.23
1,368,757
+1.20(+0.90%)
Oct 21, 2021
130.36
134.38
129.95
134.03
2,154,212
+5.62(+4.38%)
Oct 20, 2021
129.00
129.99
127.05
128.41
1,262,102
+0.40(+0.31%)
Oct 19, 2021
125.00
128.50
125.00
128.01
1,453,875
+3.24(+2.60%)
Oct 18, 2021
124.78
125.74
124.41
124.77
905,296
+0.21(+0.17%)
Oct 15, 2021
124.87
125.76
124.21
124.56
1,362,854
-0.35(-0.28%)
Oct 14, 2021
122.17
125.58
121.81
124.91
1,689,416
+3.87(+3.20%)
Oct 13, 2021
116.36
121.55
115.76
121.04
2,426,763
+6.33(+5.52%)
Oct 12, 2021
110.90
115.08
110.08
114.71
1,460,919
+4.43(+4.02%)
Oct 11, 2021
111.17
112.97
110.25
110.28
853,614
-1.89(-1.68%)
Oct 08, 2021
115.30
115.42
112.09
112.17
849,873
-2.10(-1.84%)
Oct 07, 2021
112.89
115.66
112.89
114.27
1,147,091
+2.31(+2.06%)
Oct 06, 2021
110.67
113.35
110.04
111.96
941,731
+0.05(+0.04%)
Oct 05, 2021
110.06
113.47
109.55
111.91
1,584,062
+0.45(+0.40%)
Oct 04, 2021
115.69
115.78
110.71
111.46
1,597,373
-5.23(-4.48%)
Oct 01, 2021
116.72
117.70
115.10
116.69
1,325,822
+0.30(+0.26%)
Sep 30, 2021
116.92
117.36
115.78
116.39
1,558,031
+0.12(+0.10%)
Sep 29, 2021
118.51
119.77
115.65
116.27
1,690,431
-1.85(-1.57%)
Sep 28, 2021
120.13
120.63
117.61
118.12
1,191,475
-3.21(-2.65%)
Sep 27, 2021
121.40
122.12
119.01
121.33
1,268,954
-1.21(-0.99%)
Sep 24, 2021
123.07
123.75
120.68
122.54
1,420,813
-1.31(-1.06%)
Sep 23, 2021
126.15
127.28
123.54
123.85
748,504
-1.43(-1.14%)
Sep 22, 2021
121.47
125.81
120.91
125.28
1,634,049
+4.20(+3.47%)
Sep 21, 2021
123.47
123.96
120.34
121.08
1,120,718
-1.37(-1.12%)
Sep 20, 2021
121.83
124.40
120.62
122.45
1,171,906
-2.16(-1.73%)
Sep 17, 2021
125.99
126.18
123.82
124.61
1,877,789
-0.87(-0.69%)
Sep 16, 2021
121.66
125.76
120.43
125.48
2,307,964
+3.47(+2.84%)
Sep 15, 2021
116.20
122.52
115.60
122.01
3,156,358
+6.51(+5.64%)
Sep 14, 2021
115.42
115.91
113.35
115.50
2,627,268
+0.20(+0.17%)
Sep 13, 2021
117.50
118.28
113.66
115.30
1,880,768
-1.95(-1.66%)
Sep 10, 2021
121.50
122.19
116.80
117.25
1,274,649
-3.51(-2.91%)
Sep 09, 2021
120.47
121.80
120.35
120.76
1,204,008
-0.13(-0.11%)
Sep 08, 2021
122.90
122.90
119.66
120.89
1,610,492
-2.88(-2.33%)
Sep 07, 2021
124.85
125.08
122.06
123.77
1,313,599
-1.31(-1.05%)
Sep 03, 2021
123.93
125.79
123.48
125.08
1,297,557
+1.74(+1.41%)
Sep 02, 2021
124.25
125.25
122.68
123.34
1,304,523
-0.56(-0.45%)
Sep 01, 2021
123.96
125.24
123.48
123.90
1,009,783
+0.30(+0.24%)
Aug 31, 2021
123.36
124.23
121.77
123.60
1,431,928
+0.56(+0.46%)
Aug 30, 2021
125.00
125.49
122.57
123.04
1,412,338
-1.65(-1.32%)
Aug 27, 2021
124.00
126.84
123.53
124.69
1,415,788
+1.76(+1.43%)
Aug 26, 2021
123.36
124.78
121.83
122.93
1,090,320
-0.47(-0.38%)
Aug 25, 2021
124.25
124.70
123.09
123.40
746,243
-0.60(-0.48%)
Aug 24, 2021
122.24
124.00
122.24
124.00
681,310
+2.60(+2.14%)
Aug 23, 2021
119.89
121.91
119.26
121.40
782,859
+1.92(+1.61%)
Aug 20, 2021
119.28
120.96
119.28
119.48
772,033
-0.53(-0.44%)
Aug 19, 2021
119.86
121.89
119.81
120.01
742,861
-1.21(-1.00%)
Aug 18, 2021
120.35
121.99
120.34
121.22
1,056,837
+0.51(+0.42%)
Aug 17, 2021
118.93
121.05
118.18
120.71
1,036,519
+0.60(+0.50%)
Aug 16, 2021
122.92
123.05
118.74
120.11
1,790,357
-3.61(-2.92%)
Aug 13, 2021
123.83
124.76
122.52
123.72
743,414
-0.11(-0.09%)
Aug 12, 2021
124.42
125.72
123.34
123.83
952,723
-0.72(-0.58%)
Aug 11, 2021
125.76
126.47
122.36
124.55
1,186,443
-1.21(-0.96%)
Aug 10, 2021
127.94
128.19
124.33
125.76
1,273,345
-2.29(-1.79%)
Aug 09, 2021
128.14
129.25
127.89
128.05
1,295,286
-0.57(-0.44%)
Aug 06, 2021
128.88
129.80
127.63
128.62
857,670
-0.80(-0.62%)
Aug 05, 2021
127.09
129.47
126.41
129.42
1,052,106
+1.96(+1.54%)
Aug 04, 2021
127.67
128.45
125.39
127.46
898,537
+0.25(+0.20%)
Aug 03, 2021
129.03
129.45
126.68
127.21
1,817,012
-2.14(-1.65%)
Aug 02, 2021
129.11
130.47
127.10
129.35
1,892,387
-1.18(-0.90%)
Jul 30, 2021
141.51
143.31
127.59
130.53
7,116,633
-19.99(-13.28%)
Jul 29, 2021
150.33
153.43
150.25
150.52
1,453,399
-0.32(-0.21%)
Jul 28, 2021
148.45
151.20
147.75
150.84
838,216
+2.29(+1.54%)
Jul 27, 2021
150.00
150.54
145.98
148.55
1,535,113
-1.61(-1.07%)
Jul 26, 2021
147.65
150.85
146.46
150.16
1,672,851
+3.26(+2.22%)
Jul 23, 2021
144.20
147.15
143.32
146.90
1,823,458
+3.82(+2.67%)
Jul 22, 2021
141.07
143.28
140.76
143.08
958,115
+2.69(+1.92%)
Jul 21, 2021
138.73
140.40
138.01
140.39
747,978
+1.75(+1.26%)
Jul 20, 2021
135.69
139.96
134.58
138.64
1,063,636
+3.61(+2.67%)
Jul 19, 2021
135.06
135.66
132.62
135.03
1,169,877
-1.33(-0.98%)
Jul 16, 2021
137.16
138.74
136.10
136.36
926,689
+0.47(+0.35%)
Jul 15, 2021
137.72
138.30
134.56
135.89
967,454
-1.73(-1.26%)
Jul 14, 2021
139.73
140.00
136.20
137.62
1,138,531
-0.97(-0.70%)
Jul 13, 2021
140.50
141.44
137.45
138.59
1,346,243
-2.08(-1.48%)
Jul 12, 2021
143.84
145.38
140.27
140.67
557,940
-2.81(-1.96%)
Jul 09, 2021
141.37
143.54
140.26
143.48
554,161
+1.64(+1.16%)
Jul 08, 2021
141.44
143.06
139.01
141.84
995,506
-2.31(-1.60%)
Jul 07, 2021
148.65
148.65
142.90
144.15
1,277,542
-4.37(-2.94%)
Jul 06, 2021
146.74
149.20
146.20
148.52
824,481
+2.50(+1.71%)
Jul 02, 2021
143.99
146.18
143.58
146.02
893,835
+3.15(+2.20%)
Jul 01, 2021
143.36
144.34
141.51
142.87
1,066,767
-1.47(-1.02%)
Jun 30, 2021
148.19
148.50
143.26
144.34
1,090,050
-4.44(-2.98%)
Jun 29, 2021
148.00
149.22
146.95
148.78
778,596
+1.02(+0.69%)
Jun 28, 2021
146.95
148.30
146.85
147.76
657,060
+1.12(+0.76%)
Jun 25, 2021
147.75
148.42
145.68
146.64
1,087,337
-1.12(-0.76%)
Jun 24, 2021
147.56
149.35
146.72
147.76
683,341
+1.39(+0.95%)
Jun 23, 2021
144.85
147.19
144.85
146.37
611,569
+1.60(+1.11%)
Jun 22, 2021
145.94
146.89
144.34
144.77
730,833
-1.30(-0.89%)
Jun 21, 2021
145.85
147.35
143.00
146.07
1,017,593
+0.14(+0.10%)
Jun 18, 2021
144.60
146.76
143.42
145.93
1,359,661
+1.49(+1.03%)
Jun 17, 2021
138.00
144.84
138.00
144.44
1,088,318
+5.47(+3.94%)
Jun 16, 2021
138.02
141.11
137.13
138.97
962,338
+1.11(+0.81%)
Jun 15, 2021
140.41
140.95
137.89
137.86
821,285
-3.16(-2.24%)
Jun 14, 2021
139.00
142.52
138.62
141.02
967,273
+2.41(+1.74%)
Jun 11, 2021
136.41
138.65
135.58
138.61
788,305
+2.01(+1.47%)
Jun 10, 2021
136.90
137.80
136.22
136.60
857,604
+0.10(+0.07%)
Jun 09, 2021
135.73
137.06
135.43
136.50
645,684
+1.14(+0.84%)
Jun 08, 2021
136.00
138.20
133.53
135.36
997,994
+0.14(+0.10%)
Jun 07, 2021
132.14
136.30
131.39
135.22
789,690
+2.38(+1.79%)
Jun 04, 2021
132.58
134.12
132.37
132.84
766,659
+1.58(+1.20%)
Jun 03, 2021
133.59
134.19
131.00
131.26
695,346
-3.15(-2.34%)
Jun 02, 2021
134.46
135.63
133.50
134.41
796,722
-0.21(-0.16%)
Jun 01, 2021
136.50
136.54
133.82
134.62
657,898
-2.04(-1.49%)
May 28, 2021
137.75
139.52
136.41
136.66
599,536
-0.39(-0.28%)
May 27, 2021
137.84
138.80
134.60
137.05
1,595,484
+0.60(+0.44%)
May 26, 2021
138.36
139.44
136.06
136.45
936,549
-0.62(-0.45%)
May 25, 2021
137.73
138.33
136.44
137.07
473,158
+0.15(+0.11%)
May 24, 2021
137.00
138.48
135.66
136.92
355,407
+1.56(+1.15%)
May 21, 2021
137.68
137.97
135.04
135.36
560,819
-0.87(-0.64%)
May 20, 2021
134.70
137.32
134.12
136.23
664,703
+2.88(+2.16%)
May 19, 2021
130.27
133.49
130.01
133.35
500,455
-0.46(-0.34%)
May 18, 2021
133.15
135.95
132.26
133.81
763,711
+1.56(+1.18%)
May 17, 2021
134.36
134.88
129.81
132.25
1,207,844
-2.79(-2.07%)
May 14, 2021
132.15
135.77
131.44
135.04
651,120
+4.37(+3.34%)
May 13, 2021
134.33
134.78
129.26
130.67
788,469
-2.12(-1.60%)
May 12, 2021
136.00
137.14
132.34
132.79
1,085,676
-5.60(-4.05%)
May 11, 2021
128.28
139.11
127.07
138.39
1,741,159
+6.46(+4.90%)
May 10, 2021
135.08
135.69
131.84
131.93
896,710
-3.74(-2.76%)
May 07, 2021
140.82
141.63
135.62
135.67
1,592,821
-1.89(-1.37%)
May 06, 2021
137.06
138.49
134.70
137.56
1,346,009
-0.83(-0.60%)
May 05, 2021
142.38
144.85
137.06
138.39
1,297,597
-3.61(-2.54%)
May 04, 2021
141.68
143.16
137.81
142.00
1,534,519
-2.09(-1.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.